4970 東洋合成工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 850 | 900 | 850 | 900 | 7,000 | 900 |
| 2000-12-26 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-12-25 | 880 | 880 | 850 | 880 | 3,000 | 880 |
| 2000-12-22 | 820 | 850 | 810 | 830 | 13,000 | 830 |
| 2000-12-21 | 810 | 810 | 780 | 800 | 11,000 | 800 |
| 2000-12-20 | 820 | 830 | 800 | 820 | 22,000 | 820 |
| 2000-12-19 | 865 | 870 | 840 | 850 | 9,000 | 850 |
| 2000-12-18 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 2000-12-15 | 870 | 880 | 870 | 880 | 3,000 | 880 |
| 2000-12-13 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-12-12 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2000-12-11 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2000-12-08 | 920 | 920 | 900 | 900 | 14,000 | 900 |
| 2000-12-06 | 860 | 900 | 860 | 900 | 2,000 | 900 |
| 2000-12-04 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2000-11-30 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 2000-11-28 | 890 | 910 | 890 | 910 | 3,000 | 910 |
| 2000-11-27 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2000-11-24 | 900 | 910 | 900 | 900 | 8,000 | 900 |
| 2000-11-22 | 940 | 940 | 850 | 850 | 6,000 | 850 |
| 2000-11-21 | 980 | 990 | 970 | 970 | 6,000 | 970 |
| 2000-11-20 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-11-17 | 1,070 | 1,070 | 1,040 | 1,050 | 7,000 | 1,050 |
| 2000-11-16 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 1,080 |
| 2000-11-15 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 1,070 |
| 2000-11-13 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2000-11-10 | 1,080 | 1,110 | 1,080 | 1,090 | 10,000 | 1,090 |
| 2000-11-09 | 1,050 | 1,070 | 1,050 | 1,060 | 3,000 | 1,060 |
| 2000-11-08 | 960 | 1,040 | 960 | 1,040 | 28,000 | 1,040 |
| 2000-11-07 | 990 | 990 | 970 | 970 | 3,000 | 970 |
| 2000-11-06 | 930 | 1,020 | 930 | 980 | 20,000 | 980 |
| 2000-11-02 | 850 | 950 | 850 | 930 | 29,000 | 930 |
| 2000-11-01 | 840 | 840 | 800 | 835 | 8,000 | 835 |
| 2000-10-31 | 840 | 840 | 800 | 820 | 8,000 | 820 |
| 2000-10-30 | 950 | 950 | 830 | 860 | 23,000 | 860 |
| 2000-10-27 | 1,010 | 1,010 | 970 | 970 | 15,000 | 970 |
| 2000-10-26 | 1,030 | 1,040 | 970 | 1,020 | 10,000 | 1,020 |
| 2000-10-25 | 950 | 1,020 | 950 | 1,020 | 13,000 | 1,020 |
| 2000-10-24 | 910 | 920 | 900 | 920 | 3,000 | 920 |
| 2000-10-23 | 950 | 960 | 940 | 950 | 6,000 | 950 |
| 2000-10-20 | 980 | 990 | 970 | 990 | 5,000 | 990 |
| 2000-10-19 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 2000-10-18 | 1,020 | 1,050 | 1,000 | 1,020 | 12,000 | 1,020 |
| 2000-10-17 | 1,060 | 1,060 | 1,040 | 1,050 | 18,000 | 1,050 |
| 2000-10-16 | 1,080 | 1,090 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2000-10-13 | 1,060 | 1,060 | 1,030 | 1,060 | 15,000 | 1,060 |
| 2000-10-12 | 1,090 | 1,100 | 1,050 | 1,050 | 18,000 | 1,050 |
| 2000-10-11 | 1,080 | 1,100 | 1,050 | 1,100 | 50,000 | 1,100 |
| 2000-10-10 | 1,070 | 1,080 | 1,050 | 1,080 | 4,000 | 1,080 |
| 2000-10-06 | 1,050 | 1,100 | 1,050 | 1,100 | 21,000 | 1,100 |
| 2000-10-05 | 1,200 | 1,200 | 1,080 | 1,100 | 16,000 | 1,100 |
| 2000-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2000-10-03 | 1,220 | 1,250 | 1,220 | 1,250 | 3,000 | 1,250 |
| 2000-10-02 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2000-09-29 | 1,250 | 1,280 | 1,240 | 1,280 | 12,000 | 1,280 |
| 2000-09-28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2000-09-27 | 1,320 | 1,320 | 1,230 | 1,250 | 22,000 | 1,250 |
| 2000-09-26 | 1,330 | 1,350 | 1,300 | 1,310 | 10,000 | 1,310 |
| 2000-09-25 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2000-09-22 | 1,350 | 1,370 | 1,330 | 1,350 | 14,000 | 1,350 |
| 2000-09-21 | 1,360 | 1,370 | 1,350 | 1,370 | 6,000 | 1,370 |
| 2000-09-20 | 1,340 | 1,390 | 1,340 | 1,360 | 5,000 | 1,360 |
| 2000-09-19 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 1,380 |
| 2000-09-18 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 | 1,400 |
| 2000-09-14 | 1,400 | 1,450 | 1,400 | 1,450 | 4,000 | 1,450 |
| 2000-09-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-09-12 | 1,540 | 1,540 | 1,450 | 1,450 | 7,000 | 1,450 |
| 2000-09-11 | 1,500 | 1,560 | 1,500 | 1,550 | 20,000 | 1,550 |
| 2000-09-08 | 1,500 | 1,550 | 1,450 | 1,550 | 5,000 | 1,550 |
| 2000-09-07 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 | 1,450 |
| 2000-09-06 | 1,420 | 1,420 | 1,400 | 1,400 | 32,000 | 1,400 |
| 2000-09-05 | 1,400 | 1,410 | 1,400 | 1,410 | 10,000 | 1,410 |
| 2000-09-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-09-01 | 1,410 | 1,410 | 1,380 | 1,400 | 23,000 | 1,400 |
| 2000-08-31 | 1,400 | 1,480 | 1,380 | 1,480 | 25,000 | 1,480 |
| 2000-08-30 | 1,350 | 1,420 | 1,350 | 1,400 | 17,000 | 1,400 |
| 2000-08-29 | 1,460 | 1,460 | 1,360 | 1,400 | 27,000 | 1,400 |
| 2000-08-28 | 1,500 | 1,520 | 1,450 | 1,460 | 13,000 | 1,460 |
| 2000-08-25 | 1,600 | 1,600 | 1,520 | 1,520 | 17,000 | 1,520 |
| 2000-08-24 | 1,520 | 1,550 | 1,510 | 1,550 | 25,000 | 1,550 |
| 2000-08-23 | 1,480 | 1,560 | 1,480 | 1,560 | 2,000 | 1,560 |
| 2000-08-22 | 1,400 | 1,550 | 1,400 | 1,550 | 27,000 | 1,550 |
| 2000-08-21 | 1,540 | 1,590 | 1,500 | 1,550 | 21,000 | 1,550 |
| 2000-08-18 | 1,460 | 1,550 | 1,460 | 1,550 | 19,000 | 1,550 |
| 2000-08-17 | 1,350 | 1,450 | 1,310 | 1,420 | 46,000 | 1,420 |
| 2000-08-16 | 1,320 | 1,350 | 1,310 | 1,330 | 24,000 | 1,330 |
| 2000-08-15 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2000-08-14 | 1,380 | 1,380 | 1,300 | 1,340 | 31,000 | 1,340 |
| 2000-08-11 | 1,410 | 1,410 | 1,370 | 1,370 | 18,000 | 1,370 |
| 2000-08-10 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 1,430 |
| 2000-08-09 | 1,460 | 1,470 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2000-08-08 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 | 1,470 |
| 2000-08-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-08-04 | 1,430 | 1,470 | 1,430 | 1,440 | 7,000 | 1,440 |
| 2000-08-03 | 1,480 | 1,480 | 1,440 | 1,440 | 7,000 | 1,440 |
| 2000-08-02 | 1,450 | 1,460 | 1,430 | 1,460 | 3,000 | 1,460 |
| 2000-08-01 | 1,410 | 1,430 | 1,410 | 1,430 | 6,000 | 1,430 |
| 2000-07-31 | 1,420 | 1,420 | 1,380 | 1,380 | 27,000 | 1,380 |
| 2000-07-28 | 1,460 | 1,470 | 1,430 | 1,460 | 26,000 | 1,460 |
| 2000-07-27 | 1,510 | 1,540 | 1,470 | 1,500 | 18,000 | 1,500 |
| 2000-07-26 | 1,550 | 1,550 | 1,520 | 1,550 | 15,000 | 1,550 |
| 2000-07-25 | 1,510 | 1,520 | 1,500 | 1,500 | 12,000 | 1,500 |
| 2000-07-24 | 1,630 | 1,630 | 1,500 | 1,500 | 45,000 | 1,500 |
| 2000-07-21 | 1,600 | 1,630 | 1,600 | 1,630 | 3,000 | 1,630 |
| 2000-07-19 | 1,560 | 1,590 | 1,560 | 1,590 | 7,000 | 1,590 |
| 2000-07-18 | 1,620 | 1,620 | 1,560 | 1,560 | 7,000 | 1,560 |
| 2000-07-17 | 1,680 | 1,680 | 1,660 | 1,660 | 3,000 | 1,660 |
| 2000-07-14 | 1,750 | 1,750 | 1,710 | 1,730 | 14,000 | 1,730 |
| 2000-07-13 | 1,760 | 1,780 | 1,750 | 1,750 | 7,000 | 1,750 |
| 2000-07-12 | 1,800 | 1,800 | 1,770 | 1,780 | 10,000 | 1,780 |
| 2000-07-11 | 1,740 | 1,780 | 1,730 | 1,780 | 19,000 | 1,780 |
| 2000-07-10 | 1,700 | 1,750 | 1,670 | 1,730 | 30,000 | 1,730 |
| 2000-07-07 | 1,690 | 1,700 | 1,650 | 1,690 | 6,000 | 1,690 |
| 2000-07-06 | 1,790 | 1,790 | 1,670 | 1,680 | 25,000 | 1,680 |
| 2000-07-05 | 1,830 | 1,830 | 1,800 | 1,800 | 15,000 | 1,800 |
| 2000-07-04 | 1,800 | 1,830 | 1,790 | 1,830 | 23,000 | 1,830 |
| 2000-07-03 | 1,700 | 1,760 | 1,650 | 1,760 | 24,000 | 1,760 |
| 2000-06-30 | 1,610 | 1,670 | 1,580 | 1,670 | 57,000 | 1,670 |
| 2000-06-29 | 1,630 | 1,650 | 1,550 | 1,630 | 54,000 | 1,630 |
| 2000-06-28 | 1,710 | 1,710 | 1,650 | 1,680 | 19,000 | 1,680 |
| 2000-06-27 | 1,760 | 1,760 | 1,710 | 1,740 | 16,000 | 1,740 |
| 2000-06-26 | 1,790 | 1,790 | 1,730 | 1,740 | 24,000 | 1,740 |
| 2000-06-23 | 1,760 | 1,820 | 1,750 | 1,790 | 15,000 | 1,790 |
| 2000-06-22 | 1,800 | 1,840 | 1,780 | 1,800 | 21,000 | 1,800 |
| 2000-06-21 | 1,800 | 1,800 | 1,750 | 1,800 | 27,000 | 1,800 |
| 2000-06-20 | 1,720 | 1,800 | 1,720 | 1,790 | 27,000 | 1,790 |
| 2000-06-19 | 1,780 | 1,780 | 1,730 | 1,730 | 13,000 | 1,730 |
| 2000-06-16 | 1,750 | 1,810 | 1,750 | 1,810 | 25,000 | 1,810 |
| 2000-06-15 | 1,850 | 1,900 | 1,800 | 1,800 | 18,000 | 1,800 |
| 2000-06-14 | 1,970 | 1,970 | 1,900 | 1,900 | 23,000 | 1,900 |
| 2000-06-13 | 2,020 | 2,070 | 1,970 | 2,000 | 60,000 | 2,000 |
| 2000-06-12 | 1,920 | 1,980 | 1,910 | 1,980 | 50,000 | 1,980 |
| 2000-06-09 | 1,880 | 1,940 | 1,850 | 1,900 | 31,000 | 1,900 |
| 2000-06-08 | 1,900 | 1,950 | 1,840 | 1,900 | 48,000 | 1,900 |
| 2000-06-07 | 1,840 | 1,900 | 1,800 | 1,890 | 18,000 | 1,890 |
| 2000-06-06 | 1,870 | 1,870 | 1,800 | 1,830 | 13,000 | 1,830 |
| 2000-06-05 | 1,910 | 1,910 | 1,800 | 1,850 | 19,000 | 1,850 |
| 2000-06-02 | 1,950 | 1,950 | 1,830 | 1,900 | 27,000 | 1,900 |
| 2000-06-01 | 1,960 | 1,970 | 1,880 | 1,950 | 56,000 | 1,950 |
| 2000-05-31 | 1,950 | 2,000 | 1,860 | 1,920 | 40,000 | 1,920 |
| 2000-05-30 | 1,730 | 1,910 | 1,730 | 1,860 | 55,000 | 1,860 |
| 2000-05-29 | 1,650 | 1,720 | 1,600 | 1,700 | 27,000 | 1,700 |
| 2000-05-26 | 1,800 | 1,800 | 1,680 | 1,700 | 18,000 | 1,700 |
| 2000-05-25 | 1,870 | 1,930 | 1,800 | 1,800 | 36,000 | 1,800 |
| 2000-05-24 | 1,900 | 1,970 | 1,800 | 1,900 | 46,000 | 1,900 |
| 2000-05-23 | 2,130 | 2,200 | 1,980 | 1,980 | 67,000 | 1,980 |
| 2000-05-22 | 1,900 | 2,160 | 1,900 | 2,120 | 229,000 | 2,120 |
| 2000-05-19 | 2,200 | 2,240 | 1,800 | 1,920 | 282,000 | 1,920 |
| 2000-05-18 | 2,170 | 2,260 | 2,100 | 2,240 | 320,000 | 2,240 |
| 2000-05-17 | 2,000 | 2,400 | 1,960 | 2,190 | 815,000 | 2,190 |
| 2000-05-16 | 1,760 | 1,920 | 1,730 | 1,900 | 158,000 | 1,900 |
| 2000-05-15 | 1,820 | 1,860 | 1,740 | 1,750 | 158,000 | 1,750 |
| 2000-05-12 | 1,550 | 1,850 | 1,550 | 1,780 | 273,000 | 1,780 |
| 2000-05-11 | 1,500 | 1,560 | 1,470 | 1,550 | 56,000 | 1,550 |
| 2000-05-10 | 1,650 | 1,680 | 1,550 | 1,560 | 133,000 | 1,560 |
| 2000-05-09 | 1,410 | 1,650 | 1,400 | 1,640 | 182,000 | 1,640 |
| 2000-05-08 | 1,360 | 1,410 | 1,360 | 1,380 | 29,000 | 1,380 |
| 2000-05-02 | 1,320 | 1,350 | 1,310 | 1,320 | 37,000 | 1,320 |
| 2000-05-01 | 1,350 | 1,370 | 1,300 | 1,300 | 38,000 | 1,300 |
| 2000-04-28 | 1,380 | 1,400 | 1,350 | 1,350 | 28,000 | 1,350 |
| 2000-04-27 | 1,410 | 1,410 | 1,350 | 1,400 | 37,000 | 1,400 |
| 2000-04-26 | 1,370 | 1,410 | 1,360 | 1,400 | 50,000 | 1,400 |
| 2000-04-25 | 1,400 | 1,410 | 1,360 | 1,400 | 46,000 | 1,400 |
| 2000-04-24 | 1,370 | 1,380 | 1,340 | 1,350 | 13,000 | 1,350 |
| 2000-04-21 | 1,350 | 1,360 | 1,340 | 1,350 | 19,000 | 1,350 |
| 2000-04-20 | 1,240 | 1,350 | 1,240 | 1,350 | 34,000 | 1,350 |
| 2000-04-19 | 1,270 | 1,310 | 1,230 | 1,230 | 78,000 | 1,230 |
| 2000-04-18 | 1,270 | 1,300 | 1,200 | 1,240 | 51,000 | 1,240 |
| 2000-04-17 | 1,400 | 1,400 | 1,240 | 1,250 | 58,000 | 1,250 |
| 2000-04-14 | 1,500 | 1,500 | 1,460 | 1,490 | 92,000 | 1,490 |
| 2000-04-13 | 1,480 | 1,520 | 1,450 | 1,490 | 83,000 | 1,490 |
| 2000-04-12 | 1,300 | 1,470 | 1,280 | 1,450 | 72,000 | 1,450 |
| 2000-04-11 | 1,370 | 1,370 | 1,320 | 1,320 | 22,000 | 1,320 |
| 2000-04-10 | 1,380 | 1,380 | 1,350 | 1,350 | 12,000 | 1,350 |
| 2000-04-07 | 1,390 | 1,390 | 1,250 | 1,350 | 56,000 | 1,350 |
| 2000-04-06 | 1,400 | 1,410 | 1,380 | 1,410 | 23,000 | 1,410 |
| 2000-04-05 | 1,400 | 1,430 | 1,400 | 1,420 | 49,000 | 1,420 |
| 2000-04-04 | 1,480 | 1,500 | 1,420 | 1,430 | 33,000 | 1,430 |
| 2000-04-03 | 1,670 | 1,670 | 1,500 | 1,520 | 82,000 | 1,520 |
| 2000-03-31 | 1,640 | 1,700 | 1,620 | 1,670 | 49,000 | 1,670 |
| 2000-03-30 | 1,600 | 1,650 | 1,550 | 1,620 | 48,000 | 1,620 |
| 2000-03-29 | 1,400 | 1,700 | 1,400 | 1,590 | 94,000 | 1,590 |
| 2000-03-28 | 1,410 | 1,450 | 1,400 | 1,400 | 39,000 | 1,400 |
| 2000-03-27 | 1,460 | 1,460 | 1,380 | 1,460 | 52,000 | 1,460 |
| 2000-03-24 | 1,650 | 1,650 | 1,370 | 1,450 | 158,000 | 1,450 |
| 2000-03-23 | 1,650 | 1,720 | 1,630 | 1,630 | 150,000 | 1,630 |
| 2000-03-22 | 2,000 | 2,000 | 1,650 | 1,670 | 140,000 | 1,670 |
| 2000-03-21 | 1,880 | 2,020 | 1,860 | 1,950 | 225,000 | 1,950 |
| 2000-03-17 | 2,100 | 2,320 | 1,760 | 2,030 | 2,511,000 | 2,030 |
分割・併合履歴 ： なし
